| intdate | 初値 | 高値 | 安値 | 終値 | 出来高 | 前日比 | 価格比 | 終/初値 | 出来比 | upv | per_pp_1 | 5率 | 10率 | MAX乖離 | MIN乖離 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20240924 | 1,099 | 1,120 | 1,099 | 1,100 | 4,700 | 4 | 100% | 100% | 147% | ▲ | 100% | 99% | 99% | 99% | 101% |
| 20240925 | 1,111 | 1,111 | 1,096 | 1,108 | 2,400 | 8 | 101% | 100% | 51% | ▲▲ | 99% | 99% | 99% | 100% | 102% |
| 20240926 | 1,114 | 1,114 | 1,102 | 1,106 | 1,100 | -2 | 100% | 99% | 46% | ▼ | 100% | 100% | 100% | 100% | 101% |
| 20240927 | 1,108 | 1,108 | 1,103 | 1,108 | 1,000 | 2 | 100% | 100% | 91% | ▲ | 100% | 100% | 101% | 100% | 102% |
| 20240930 | 1,098 | 1,100 | 1,088 | 1,100 | 14,100 | -8 | 99% | 100% | 1410% | ▼ | 99% | 99% | 100% | 99% | 101% |
| 20241001 | 1,108 | 1,117 | 1,100 | 1,100 | 4,300 | 0 | 100% | 99% | 30% | -- | 100% | 99% | 100% | 99% | 101% |
| 20241002 | 1,110 | 1,110 | 1,103 | 1,107 | 400 | 7 | 101% | 100% | 9% | ▲ | 99% | 99% | 101% | 100% | 102% |
| 20241003 | 1,110 | 1,110 | 1,103 | 1,103 | 900 | -4 | 100% | 99% | 225% | ▼ | 100% | 100% | 101% | 100% | 101% |
| 20241004 | 1,105 | 1,105 | 1,100 | 1,102 | 1,000 | -1 | 100% | 100% | 111% | ▼▼ | 100% | 100% | 101% | 99% | 101% |
| 20241007 | 1,102 | 1,102 | 1,090 | 1,099 | 2,200 | -3 | 100% | 100% | 220% | ▼▼▼ | 100% | 101% | 102% | 99% | 101% |
| 20241008 | 1,097 | 1,103 | 1,096 | 1,097 | 1,500 | -2 | 100% | 100% | 68% | ▼▼▼▼ | 100% | 100% | 101% | 99% | 100% |
| 20241009 | 1,102 | 1,103 | 1,100 | 1,103 | 900 | 6 | 101% | 100% | 60% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20241010 | 1,103 | 1,104 | 1,100 | 1,100 | 1,600 | -3 | 100% | 100% | 178% | ▼ | 100% | 100% | 101% | 99% | 101% |
| 20241011 | 1,101 | 1,106 | 1,100 | 1,100 | 600 | 0 | 100% | 100% | 38% | -- | 100% | 100% | 101% | 99% | 100% |
| 20241015 | 1,105 | 1,105 | 1,099 | 1,104 | 1,700 | 4 | 100% | 100% | 283% | ▲ | 100% | 100% | 102% | 100% | 101% |
| 20241016 | 1,100 | 1,110 | 1,099 | 1,101 | 3,200 | -3 | 100% | 100% | 188% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241017 | 1,101 | 1,104 | 1,101 | 1,101 | 600 | 0 | 100% | 100% | 19% | -- | 100% | 100% | 101% | 99% | 100% |
| 20241018 | 1,101 | 1,101 | 1,100 | 1,101 | 800 | 0 | 100% | 100% | 133% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241021 | 1,104 | 1,105 | 1,100 | 1,105 | 500 | 4 | 100% | 100% | 63% | ▲ | 100% | 100% | 101% | 100% | 101% |
| 20241022 | 1,101 | 1,101 | 1,099 | 1,099 | 1,300 | -6 | 99% | 100% | 260% | ▼ | 100% | 100% | 101% | 99% | 100% |
| 20241023 | 1,101 | 1,101 | 1,099 | 1,099 | 2,100 | 0 | 100% | 100% | 162% | -- | 100% | 100% | 100% | 99% | 100% |
| 20241024 | 1,101 | 1,101 | 1,099 | 1,099 | 1,100 | 0 | 100% | 100% | 52% | -- | 100% | 102% | 101% | 99% | 100% |
| 20241025 | 1,098 | 1,100 | 1,093 | 1,097 | 1,200 | -2 | 100% | 100% | 109% | ▼ | 100% | 101% | 100% | 99% | 100% |
| 20241028 | 1,101 | 1,101 | 1,095 | 1,097 | 1,300 | 0 | 100% | 100% | 108% | -- | 101% | 101% | 100% | 99% | 100% |
| 20241029 | 1,097 | 1,105 | 1,096 | 1,104 | 4,000 | 7 | 101% | 101% | 308% | ▲ | 100% | 101% | 100% | 100% | 101% |
| 20241030 | 1,099 | 1,102 | 1,095 | 1,100 | 1,100 | -4 | 100% | 100% | 28% | ▼ | 102% | 101% | 100% | 99% | 100% |
| 20241031 | 1,100 | 1,121 | 1,099 | 1,117 | 7,300 | 17 | 102% | 102% | 664% | ▲ | 99% | 99% | 98% | 100% | 102% |
| 20241101 | 1,117 | 1,117 | 1,102 | 1,108 | 2,000 | -9 | 99% | 99% | 27% | ▼ | 100% | 99% | 99% | 99% | 101% |
| 20241105 | 1,110 | 1,114 | 1,104 | 1,105 | 3,500 | -3 | 100% | 100% | 175% | ▼▼ | 99% | 100% | 100% | 99% | 101% |
| 20241106 | 1,106 | 1,106 | 1,100 | 1,100 | 600 | -5 | 100% | 99% | 17% | ▼▼▼ | 101% | 100% | 100% | 98% | 100% |
| 20241107 | 1,102 | 1,109 | 1,097 | 1,109 | 2,200 | 9 | 101% | 101% | 367% | ▲ | 99% | 99% | 100% | 99% | 101% |
| 20241108 | 1,105 | 1,106 | 1,098 | 1,098 | 1,900 | -11 | 99% | 99% | 86% | ▼ | 100% | 99% | 100% | 98% | 100% |
| 20241111 | 1,104 | 1,104 | 1,101 | 1,104 | 3,100 | 6 | 101% | 100% | 163% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241112 | 1,105 | 1,106 | 1,103 | 1,103 | 800 | -1 | 100% | 100% | 26% | ▼ | 99% | 100% | 100% | 99% | 101% |
| 20241113 | 1,103 | 1,106 | 1,086 | 1,094 | 3,300 | -9 | 99% | 99% | 413% | ▼▼ | 100% | 101% | 101% | 98% | 100% |
| 20241114 | 1,093 | 1,096 | 1,093 | 1,096 | 2,100 | 2 | 100% | 100% | 64% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20241115 | 1,096 | 1,096 | 1,093 | 1,093 | 800 | -3 | 100% | 100% | 38% | ▼ | 100% | 100% | 101% | 98% | 100% |
| 20241118 | 1,098 | 1,100 | 1,092 | 1,100 | 1,200 | 7 | 101% | 100% | 150% | ▲ | 100% | 100% | 101% | 98% | 101% |
| 20241119 | 1,096 | 1,100 | 1,094 | 1,100 | 2,100 | 0 | 100% | 100% | 175% | -- | 100% | 100% | 101% | 98% | 101% |
| 20241120 | 1,100 | 1,100 | 1,092 | 1,099 | 1,600 | -1 | 100% | 100% | 76% | ▼ | 100% | 100% | 101% | 98% | 101% |
| 20241121 | 1,095 | 1,096 | 1,095 | 1,096 | 300 | -3 | 100% | 100% | 19% | ▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241122 | 1,099 | 1,099 | 1,094 | 1,094 | 900 | -2 | 100% | 100% | 300% | ▼▼▼ | 100% | 100% | 101% | 98% | 100% |
| 20241125 | 1,098 | 1,100 | 1,094 | 1,095 | 900 | 1 | 100% | 100% | 100% | ▲ | 100% | 100% | 101% | 98% | 100% |
| 20241126 | 1,100 | 1,100 | 1,095 | 1,096 | 2,900 | 1 | 100% | 100% | 322% | ▲▲ | 100% | 100% | 101% | 98% | 100% |
| 20241127 | 1,096 | 1,101 | 1,096 | 1,100 | 4,600 | 4 | 100% | 100% | 159% | ▲▲▲ | 100% | 100% | 100% | 98% | 101% |
| 20241128 | 1,099 | 1,103 | 1,097 | 1,097 | 1,100 | -3 | 100% | 100% | 24% | ▼ | 100% | 100% | 100% | 98% | 100% |
| 20241129 | 1,100 | 1,100 | 1,098 | 1,100 | 1,600 | 3 | 100% | 100% | 145% | ▲ | 100% | 100% | 100% | 99% | 101% |
| 20241202 | 1,101 | 1,101 | 1,097 | 1,101 | 3,300 | 1 | 100% | 100% | 206% | ▲▲ | 100% | 100% | 100% | 99% | 101% |
| 20241203 | 1,101 | 1,101 | 1,097 | 1,098 | 1,500 | -3 | 100% | 100% | 45% | ▼ | 100% | 100% | 100% | 99% | 100% |
| 20241204 | 1,101 | 1,101 | 1,097 | 1,100 | 1,400 | 2 | 100% | 100% | 93% | ▲ | 100% | 101% | 100% | 99% | 101% |
| 20241205 | 1,099 | 1,099 | 1,095 | 1,099 | 3,200 | -1 | 100% | 100% | 229% | ▼ | 100% | 101% | 100% | 100% | 101% |
| 20241206 | 1,096 | 1,099 | 1,096 | 1,098 | 1,200 | -1 | 100% | 100% | 38% | ▼▼ | 100% | 100% | 0% | 99% | 100% |
| 20241209 | 1,100 | 1,101 | 1,094 | 1,101 | 3,600 | 3 | 100% | 100% | 300% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241210 | 1,100 | 1,108 | 1,100 | 1,100 | 5,600 | -1 | 100% | 100% | 156% | ▼ | 100% | 100% | 0% | 100% | 101% |
| 20241211 | 1,108 | 1,108 | 1,102 | 1,106 | 3,300 | 6 | 101% | 100% | 59% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241212 | 1,101 | 1,104 | 1,099 | 1,099 | 900 | -7 | 99% | 100% | 27% | ▼ | 100% | 100% | 0% | 99% | 101% |
| 20241213 | 1,099 | 1,106 | 1,099 | 1,104 | 1,200 | 5 | 100% | 100% | 133% | ▲ | 100% | 100% | 0% | 100% | 101% |
| 20241216 | 1,104 | 1,104 | 1,104 | 1,104 | 1,500 | 0 | 100% | 100% | 125% | -- | 100% | 100% | 0% | 100% | 101% |
| 20241217 | 1,104 | 1,105 | 1,101 | 1,101 | 800 | -3 | 100% | 100% | 53% | ▼ | 100% | 0% | 0% | 100% | 101% |
| 20241218 | 1,101 | 1,107 | 1,101 | 1,102 | 900 | 1 | 100% | 100% | 113% | ▲ | 100% | 0% | 0% | 100% | 101% |
| 20241219 | 1,100 | 1,101 | 1,096 | 1,100 | 4,400 | -2 | 100% | 100% | 489% | ▼ | 99% | 0% | 0% | 99% | 101% |
| 20241220 | 1,106 | 1,108 | 1,100 | 1,100 | 3,800 | 0 | 100% | 99% | 86% | -- | % | % | % | 99% | 100% |
信用取引情報
| thedate | short | long | 一般信用売残 | 一般信用買残 | 制度信用売残 | 制度信用買残 |
|---|---|---|---|---|---|---|
| 2024-12-13 | 0 | 34,100 | 0 | 9,500 | 0 | 24,600 |
| 2024-12-06 | 0 | 37,600 | 0 | 13,100 | 0 | 24,500 |
| 2024-11-29 | 0 | 40,600 | 0 | 16,800 | 0 | 23,800 |
| 2024-11-22 | 0 | 40,600 | 0 | 17,000 | 0 | 23,600 |
| 2024-11-15 | 0 | 40,100 | 0 | 17,100 | 0 | 23,000 |
| 2024-11-08 | 0 | 42,600 | 0 | 18,100 | 0 | 24,500 |
| 2024-11-01 | 0 | 41,800 | 0 | 18,000 | 0 | 23,800 |
| 2024-10-25 | 0 | 45,800 | 0 | 21,400 | 0 | 24,400 |
| 2024-10-18 | 0 | 47,900 | 0 | 23,700 | 0 | 24,200 |
| 2024-10-11 | 0 | 48,000 | 0 | 23,900 | 0 | 24,100 |
| 2024-10-04 | 0 | 48,100 | 0 | 24,400 | 0 | 23,700 |
| 2024-09-27 | 0 | 36,300 | 0 | 24,300 | 0 | 12,000 |
| 2024-09-20 | 0 | 37,800 | 0 | 25,700 | 0 | 12,100 |
| 2024-09-13 | 0 | 28,400 | 0 | 16,600 | 0 | 11,800 |
| 2024-09-06 | 0 | 27,800 | 0 | 16,300 | 0 | 11,500 |
| 2024-08-30 | 0 | 18,300 | 0 | 6,700 | 0 | 11,600 |
| 2024-08-23 | 0 | 18,700 | 0 | 6,800 | 0 | 11,900 |
| 2024-08-16 | 0 | 18,400 | 0 | 6,800 | 0 | 11,600 |
| 2024-08-09 | 0 | 17,800 | 0 | 6,100 | 0 | 11,700 |
| 2024-08-02 | 0 | 23,000 | 0 | 6,700 | 0 | 16,300 |
| 2024-07-26 | 0 | 30,800 | 0 | 6,700 | 0 | 24,100 |
| 2024-07-19 | 0 | 32,600 | 0 | 8,000 | 0 | 24,600 |
| 2024-07-12 | 0 | 32,500 | 0 | 7,900 | 0 | 24,600 |
| 2024-07-05 | 0 | 32,500 | 0 | 7,900 | 0 | 24,600 |
| 2024-06-28 | 0 | 32,900 | 0 | 8,200 | 0 | 24,700 |
| 2024-06-21 | 0 | 32,600 | 0 | 8,000 | 0 | 24,600 |
| 2024-06-14 | 0 | 31,600 | 0 | 7,300 | 0 | 24,300 |
| 2024-06-07 | 0 | 31,100 | 0 | 7,100 | 0 | 24,000 |
| 2024-05-31 | 0 | 31,300 | 0 | 7,000 | 0 | 24,300 |
| 2024-05-24 | 0 | 31,200 | 0 | 6,900 | 0 | 24,300 |
| 2024-05-17 | 0 | 31,500 | 0 | 7,500 | 0 | 24,000 |
| 2024-05-10 | 0 | 30,300 | 0 | 7,300 | 0 | 23,000 |
| 2024-05-02 | 0 | 30,900 | 0 | 7,300 | 0 | 23,600 |
| 2024-04-26 | 100 | 30,300 | 100 | 7,600 | 0 | 22,700 |
| 2024-04-19 | 0 | 30,600 | 0 | 7,600 | 0 | 23,000 |
| 2024-04-12 | 0 | 33,200 | 0 | 7,700 | 0 | 25,500 |
| 2024-04-05 | 0 | 32,600 | 0 | 6,800 | 0 | 25,800 |
| 2024-03-29 | 0 | 33,000 | 0 | 7,100 | 0 | 25,900 |
| 2024-03-22 | 100 | 14,600 | 100 | 7,000 | 0 | 7,600 |
| 2024-03-15 | 0 | 12,600 | 0 | 4,400 | 0 | 8,200 |
| 2024-03-08 | 0 | 15,400 | 0 | 6,800 | 0 | 8,600 |
| 2024-03-01 | 0 | 17,100 | 0 | 7,100 | 0 | 10,000 |
| 2024-02-22 | 0 | 17,600 | 0 | 6,800 | 0 | 10,800 |
| 2024-02-16 | 0 | 16,100 | 0 | 5,300 | 0 | 10,800 |
| 2024-02-09 | 0 | 17,500 | 0 | 5,700 | 0 | 11,800 |
| 2024-02-02 | 0 | 13,800 | 0 | 5,100 | 0 | 8,700 |
| 2024-01-26 | 0 | 10,900 | 0 | 3,400 | 0 | 7,500 |
| 2024-01-19 | 0 | 9,800 | 0 | 2,200 | 0 | 7,600 |
| 2024-01-12 | 0 | 9,800 | 0 | 2,200 | 0 | 7,600 |
機関空売り情報
TDnet更新情報
| 報告日 | strtime | 銘柄 | タイトル |
|---|---|---|---|
| 20241031 | 16:00 | センチュリー２１ | 2025年3月期 第2四半期（中間期）決算短信〔日本基準〕（非連結） |
| 20240730 | 16:00 | センチュリー２１ | 2025年3月期 第1四半期決算短信〔日本基準〕（非連結） |
| 20240530 | 16:00 | センチュリー２１ | 支配株主等に関する事項について |
| 20240530 | 16:00 | センチュリー２１ | 公益財団法人財務会計基準機構への加入状況及び加入に関する考え方等に関するお知らせ |
| 20240430 | 16:00 | センチュリー２１ | 2024年3月期決算短信〔日本基準〕(非連結) |
| 20240430 | 16:00 | センチュリー２１ | 役員等の異動に関するお知らせ |
| 20240430 | 16:00 | センチュリー２１ | 組織改編並びに役員等の異動に関するお知らせ |
| 20240326 | 16:00 | センチュリー２１ | 役員等の異動に関するお知らせ |
| 20240227 | 16:00 | センチュリー２１ | 役員等の異動に関するお知らせ |
| 20240206 | 10:00 | センチュリー２１ | 自己株式立会外買付取引による自己株式の取得結果及び自己株式取得終了に関するお知らせ |
| 20240205 | 16:00 | センチュリー２１ | 2024年3月期 第3四半期決算短信〔日本基準〕（非連結） |
| 20240205 | 16:00 | センチュリー２１ | 自己株式の取得及び自己株式立会外買付取引 (ToSTNeT-3) による自己株式の買付けに関するお知らせ |
EDINEt更新情報
| docID | docType | 報告日時 | 企業名 | 提出者 | 報告書 |
|---|---|---|---|---|---|
| S100STRD | 350 | 2024-02-09 15:14 | 株式会社センチュリー21・ジャパン | 伊藤忠商事株式会社 | 変更報告書 |
企業サイト更新情報
| code | cate | site_title | modified |
|---|---|---|---|
| 8898 | 1 | 不動産売買、賃貸情報ならセンチュリー21【センチュリー21】 | 2024-12-21 23:24:11 |
| 8898 | 2 | ハウスＡＯＧＩＲＩ[014701-5376c]【センチュリー21】 | 2024-11-22 11:29:12 |
| 8898 | 2 | ＧＲＡＮＤＩＲ石津川[062701-87149c]【センチュリー21】 | 2024-10-07 05:28:11 |
| 8898 | 2 | シャーメゾンＳＩＲＥＮＡ[049501-20145c]【センチュリー21】 | 2024-09-11 22:31:05 |
| 8898 | 2 | シャーメゾンＳＩＲＥＮＡ[049502-22213c]【センチュリー21】 | 2024-09-11 22:31:02 |
| 8898 | 2 | シャーメゾンＳＩＲＥＮＡ[049501-20146c]【センチュリー21】 | 2024-09-11 10:28:14 |
| 8898 | 2 | シャーメゾンＳＩＲＥＮＡ[049502-26362c]【センチュリー21】 | 2024-09-11 10:28:13 |
| 8898 | 2 | ＭＡＮＯＩＲ ＲＡＰＩＳ 南彦根[049501-20054c]【センチュリー21】 | 2024-08-24 16:30:54 |